iShares MSCI USA Value Factor $60.54

up +0.29


17/4/2014 06:40 PM  |  NYSEARCA : VLUE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
4/17/201460.1760.5560.1760.54769
4/16/201459.9860.2559.9860.25829
4/15/201459.7159.7459.0459.742,286
4/14/201459.2559.4759.1059.10571
4/11/201459.1259.2559.0059.00819
4/10/201460.4760.4759.5259.521,032
4/9/201460.1260.5360.1260.531,022
4/8/201460.1060.1059.9459.94727
4/7/201460.5360.5359.9559.951,641
4/4/201461.3461.3961.3361.39794
4/3/201460.8960.8960.8960.89138
4/2/201460.8960.8960.8960.8923
4/1/201460.8560.8960.8160.89578
3/31/201460.5960.5960.5460.551,355
3/28/201460.1460.3060.1260.122,079
3/27/201459.7659.7659.6659.727,461
3/26/201460.6060.6059.9259.921,412
3/25/201460.1960.2660.1960.26776
3/24/201460.7460.7460.1560.151,253
3/21/201460.5260.5760.3760.505,128
3/20/201460.3360.3360.3360.3354
3/19/201460.3660.3660.3360.33719
3/18/201460.0960.3660.0960.361,932
3/17/201459.9059.9459.7959.792,432
3/14/201459.3859.3859.3859.38237
3/13/201460.0060.0060.0060.00166
3/12/201460.0060.0060.0060.0019
3/11/201460.4460.4560.0060.002,209
3/10/201460.3060.4160.2560.41669
3/7/201460.4660.4660.3360.461,124
3/6/201460.3860.3860.3860.38274
3/5/201460.1460.1460.1460.14290
3/4/201459.9560.2159.9560.17855
3/3/201459.2859.4259.0059.273,057
2/28/201459.5859.9059.5859.701,354
2/27/201459.2859.2859.2859.2842
2/26/201459.2059.2059.2059.200
2/25/201459.2859.2859.2859.28178
2/24/201459.0959.0959.0959.0917
2/21/201459.2059.2059.0959.091,432
2/20/201458.9859.2058.9859.201,024
2/19/201459.0559.3559.0259.021,327
2/18/201459.1459.1759.1359.15892
2/14/201458.6858.9558.6858.951,171
2/13/201458.3058.7258.3058.723,133
2/12/201458.5858.5858.3258.321,332
2/11/201457.8558.4957.8558.353,408
2/10/201457.7557.7557.5757.623,824
2/7/201457.3357.3357.1357.153,241
2/6/201456.4657.0156.4656.994,734
2/5/201456.2156.2355.8756.231,323
2/4/201456.3256.4256.1556.422,046
2/3/201457.1057.1056.7456.785,761
1/31/201457.0857.5357.0857.426,981
1/30/201457.5557.5557.5557.551,751
1/29/201457.2657.3657.1757.34772
1/28/201457.3457.3457.3457.34150
1/27/201457.5257.6157.3457.342,236
1/24/201458.0958.0957.6357.6319,923
1/23/201458.9358.9558.6658.762,470
1/22/201459.3759.4459.2759.431,488
1/21/201459.6259.6259.1359.34925
1/17/201459.2659.2659.2659.26314
1/16/201459.3859.3959.3859.39550
1/15/201459.6159.6859.6159.681,421
1/14/201459.0359.3059.0359.301,274
1/13/201459.4759.5159.1159.111,239
1/10/201459.4559.5259.2859.526,701
1/9/201459.4859.4859.2959.335,554
1/8/201459.4659.4659.4659.465
1/7/201459.3959.4659.3959.461,308
1/6/201459.1459.1459.1359.13600
1/3/201459.2959.2959.1459.14828
1/2/201459.5559.5559.1659.21991
12/31/201359.5159.5759.5159.541,652
12/30/201359.4459.4459.3659.36620
12/27/201359.3859.3859.3859.38123
12/26/201359.3159.3459.3159.34355
12/24/201358.8958.8958.8958.89144
12/23/201358.8958.8958.8958.89301
12/20/201358.9959.0358.9959.03324
12/19/201358.4558.4558.4558.45132
12/18/201357.6858.4557.6858.45946
12/17/201357.8457.9157.8057.893,318
12/16/201357.9158.0157.9157.981,011
12/13/201357.6157.6257.5857.581,542
12/12/201357.6057.6557.4957.655,712
12/11/201358.0658.0657.8357.83820
12/10/201358.4758.4858.4758.48344
12/9/201358.6458.6458.6458.64150
12/6/201358.2058.4658.2058.35830
12/5/201358.3058.3057.8157.8395,430
12/4/201357.9658.3057.8058.115,064
12/3/201358.0658.0857.8757.874,200
12/2/201358.3058.3058.3058.300
11/29/201358.7058.7058.5858.58900
11/27/201358.5458.5458.3758.371,100
11/26/201358.3958.5058.3958.50200
11/25/201358.3458.3458.3458.34200
11/22/201358.0758.2858.0758.28458
Trading Center